Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 67.37 | 67.44 | 67.44 | 67.44 | 373,436 | -0.01(-0.01%) |
Dec 30, 2013 | 67.47 | 67.79 | 67.37 | 67.45 | 469,142 | +0.04(+0.06%) |
Dec 27, 2013 | 67.77 | 67.78 | 67.32 | 67.41 | 229,818 | -0.14(-0.21%) |
Dec 26, 2013 | 67.59 | 67.77 | 67.22 | 67.55 | 298,398 | +0.04(+0.06%) |
Dec 24, 2013 | 67.16 | 67.74 | 66.77 | 67.51 | 120,218 | +0.56(+0.83%) |
Dec 23, 2013 | 67.39 | 67.61 | 66.90 | 66.95 | 346,304 | +0.09(+0.13%) |
Dec 20, 2013 | 66.63 | 67.11 | 66.25 | 66.87 | 2,556,588 | +0.42(+0.63%) |
Dec 19, 2013 | 66.51 | 66.83 | 66.19 | 66.44 | 904,104 | -0.34(-0.51%) |
Dec 18, 2013 | 65.63 | 66.80 | 64.84 | 66.79 | 772,366 | +1.16(+1.77%) |
Dec 17, 2013 | 65.69 | 66.08 | 65.20 | 65.62 | 608,389 | -0.11(-0.17%) |
Dec 16, 2013 | 66.37 | 66.37 | 65.34 | 65.73 | 789,195 | -0.40(-0.60%) |
Dec 13, 2013 | 66.39 | 66.83 | 66.02 | 66.13 | 430,112 | -0.19(-0.28%) |
Dec 12, 2013 | 66.33 | 66.69 | 65.83 | 66.32 | 539,016 | -0.10(-0.15%) |
Dec 11, 2013 | 67.05 | 67.53 | 66.30 | 66.42 | 582,469 | -0.69(-1.04%) |
Dec 10, 2013 | 67.32 | 67.48 | 66.72 | 67.11 | 353,391 | -0.26(-0.38%) |
Dec 09, 2013 | 67.51 | 67.83 | 67.14 | 67.37 | 327,336 | -0.02(-0.02%) |
Dec 06, 2013 | 66.95 | 67.40 | 66.65 | 67.39 | 410,963 | +1.22(+1.84%) |
Dec 05, 2013 | 66.13 | 66.94 | 65.94 | 66.17 | 620,319 | -0.39(-0.59%) |
Dec 04, 2013 | 67.24 | 67.53 | 66.04 | 66.56 | 487,031 | -1.05(-1.56%) |
Dec 03, 2013 | 68.27 | 68.53 | 66.72 | 67.61 | 736,267 | -0.99(-1.45%) |
Dec 02, 2013 | 69.13 | 70.34 | 68.53 | 68.61 | 367,352 | -0.37(-0.54%) |
Nov 29, 2013 | 69.35 | 69.47 | 68.91 | 68.98 | 259,338 | -0.05(-0.08%) |
Nov 27, 2013 | 68.90 | 69.25 | 68.71 | 69.04 | 281,544 | +0.13(+0.19%) |
Nov 26, 2013 | 69.47 | 69.47 | 68.75 | 68.90 | 415,285 | +0.16(+0.23%) |
Nov 25, 2013 | 69.33 | 69.47 | 68.50 | 68.75 | 335,185 | -0.29(-0.42%) |
Nov 22, 2013 | 69.14 | 69.34 | 68.60 | 69.04 | 366,429 | +0.07(+0.10%) |
Nov 21, 2013 | 69.17 | 69.41 | 68.75 | 68.97 | 330,169 | +0.09(+0.14%) |
Nov 20, 2013 | 69.20 | 69.53 | 68.74 | 68.87 | 368,402 | -0.30(-0.44%) |
Nov 19, 2013 | 69.16 | 69.54 | 68.88 | 69.18 | 337,694 | +0.03(+0.05%) |
Nov 18, 2013 | 69.42 | 69.60 | 68.91 | 69.14 | 475,627 | -0.02(-0.02%) |
Nov 15, 2013 | 70.20 | 70.50 | 69.16 | 69.16 | 1,685,310 | -1.02(-1.46%) |
Nov 14, 2013 | 69.60 | 70.29 | 69.34 | 70.18 | 702,947 | +0.84(+1.20%) |
Nov 13, 2013 | 68.17 | 69.36 | 68.16 | 69.35 | 447,359 | +1.02(+1.50%) |
Nov 12, 2013 | 67.99 | 68.46 | 67.88 | 68.33 | 411,543 | +0.21(+0.31%) |
Nov 11, 2013 | 67.73 | 68.25 | 67.62 | 68.11 | 318,238 | +0.23(+0.35%) |
Nov 08, 2013 | 66.56 | 67.91 | 66.34 | 67.88 | 540,396 | +1.41(+2.13%) |
Nov 07, 2013 | 67.49 | 67.97 | 66.38 | 66.47 | 467,667 | -1.23(-1.81%) |
Nov 06, 2013 | 66.12 | 67.71 | 65.82 | 67.69 | 694,650 | +1.94(+2.94%) |
Nov 05, 2013 | 64.72 | 66.40 | 64.08 | 65.76 | 746,653 | +0.55(+0.84%) |
Nov 04, 2013 | 64.75 | 65.30 | 64.64 | 65.21 | 456,511 | +0.51(+0.78%) |
Nov 01, 2013 | 64.88 | 64.94 | 64.16 | 64.70 | 465,520 | +0.17(+0.27%) |
Oct 31, 2013 | 64.69 | 65.05 | 64.19 | 64.53 | 533,498 | -0.30(-0.46%) |
Oct 30, 2013 | 65.16 | 65.65 | 64.70 | 64.83 | 284,118 | -0.37(-0.56%) |
Oct 29, 2013 | 64.65 | 65.30 | 64.61 | 65.19 | 402,247 | +0.61(+0.94%) |
Oct 28, 2013 | 64.02 | 64.67 | 63.80 | 64.59 | 366,449 | +0.70(+1.10%) |
Oct 25, 2013 | 64.60 | 64.60 | 63.69 | 63.88 | 425,585 | -0.54(-0.84%) |
Oct 24, 2013 | 64.52 | 64.97 | 64.15 | 64.42 | 213,878 | +0.17(+0.27%) |
Oct 23, 2013 | 64.24 | 64.53 | 64.12 | 64.25 | 222,204 | -0.19(-0.29%) |
Oct 22, 2013 | 64.41 | 64.73 | 64.35 | 64.44 | 459,599 | +0.25(+0.39%) |
Oct 21, 2013 | 64.19 | 64.57 | 64.06 | 64.19 | 220,331 | -0.10(-0.16%) |
Oct 18, 2013 | 64.97 | 65.04 | 64.16 | 64.29 | 360,852 | -0.37(-0.58%) |
Oct 17, 2013 | 63.19 | 64.78 | 63.13 | 64.66 | 370,384 | +1.34(+2.11%) |
Oct 16, 2013 | 63.15 | 63.73 | 62.93 | 63.33 | 302,545 | +0.69(+1.11%) |
Oct 15, 2013 | 63.46 | 63.95 | 62.49 | 62.63 | 369,821 | -0.86(-1.35%) |
Oct 14, 2013 | 63.05 | 63.66 | 62.82 | 63.49 | 220,524 | +0.19(+0.30%) |
Oct 11, 2013 | 63.36 | 63.77 | 63.06 | 63.30 | 352,650 | -0.05(-0.09%) |
Oct 10, 2013 | 63.41 | 63.69 | 62.83 | 63.36 | 291,041 | +0.77(+1.23%) |
Oct 09, 2013 | 62.71 | 63.06 | 62.14 | 62.59 | 233,758 | +0.15(+0.24%) |
Oct 08, 2013 | 63.43 | 63.58 | 62.38 | 62.44 | 340,081 | -1.12(-1.77%) |
Oct 07, 2013 | 64.27 | 64.59 | 63.53 | 63.56 | 355,064 | -1.22(-1.88%) |
Oct 04, 2013 | 64.09 | 65.06 | 63.84 | 64.78 | 325,883 | +0.94(+1.47%) |
Oct 03, 2013 | 63.84 | 64.07 | 63.16 | 63.84 | 451,808 | -0.27(-0.43%) |
Oct 02, 2013 | 64.16 | 64.34 | 63.67 | 64.12 | 313,049 | -0.39(-0.61%) |